| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 54.47 | 58.63 | 54.25 | 58.24 | 58.24 | +3.5 (+6.39%) | 17,895,565 |
| 29 Apr 2024 | CNY | 55.98 | 57 | 54.16 | 54.74 | 54.74 | +2.52 (+4.83%) | 15,913,389 |
| 26 Apr 2024 | CNY | 50.67 | 53.5 | 50.67 | 52.22 | 52.22 | +1.96 (+3.90%) | 13,162,031 |
| 25 Apr 2024 | CNY | 51 | 52.4 | 50.06 | 50.26 | 50.26 | -2.23 (-4.25%) | 9,930,779 |
| 24 Apr 2024 | CNY | 51 | 53.18 | 49.6 | 52.49 | 52.49 | +1.35 (+2.64%) | 12,698,500 |
| 23 Apr 2024 | CNY | 50.3 | 52.6 | 50.3 | 51.14 | 51.14 | +2.47 (+5.07%) | 12,538,112 |
| 22 Apr 2024 | CNY | 48.78 | 49.9 | 47.58 | 48.67 | 48.67 | -2.33 (-4.57%) | 8,081,330 |
| 19 Apr 2024 | CNY | 51.66 | 53.46 | 50.22 | 51 | 51 | -1.59 (-3.02%) | 11,110,440 |
| 18 Apr 2024 | CNY | 49.89 | 55.5 | 49.07 | 52.59 | 52.59 | +1.61 (+3.16%) | 17,096,860 |
| 17 Apr 2024 | CNY | 46.06 | 51.57 | 46.05 | 50.98 | 50.98 | +6.63 (+14.95%) | 13,538,976 |
| 16 Apr 2024 | CNY | 49.99 | 50.12 | 43.7 | 44.35 | 44.35 | -5.53 (-11.09%) | 10,981,607 |
| 15 Apr 2024 | CNY | 51.5 | 53.5 | 48.7 | 49.88 | 49.88 | -2.44 (-4.66%) | 10,366,651 |
| 12 Apr 2024 | CNY | 50.99 | 53.4 | 50.99 | 52.32 | 52.32 | -1.93 (-3.56%) | 10,617,391 |
| 11 Apr 2024 | CNY | 51.5 | 55.71 | 51.1 | 54.25 | 54.25 | +3.01 (+5.87%) | 15,442,603 |
| 10 Apr 2024 | CNY | 51.5 | 52.85 | 50.57 | 51.24 | 51.24 | -1.22 (-2.33%) | 8,096,800 |
| 9 Apr 2024 | CNY | 55.04 | 55.78 | 51.76 | 52.46 | 52.46 | -2.51 (-4.57%) | 9,945,761 |
| 8 Apr 2024 | CNY | 54.3 | 56.05 | 52.55 | 54.97 | 54.97 | +0.21 (+0.38%) | 10,008,865 |
| 3 Apr 2024 | CNY | 58 | 58.7 | 54.23 | 54.76 | 54.76 | -5.14 (-8.58%) | 13,887,573 |
| 2 Apr 2024 | CNY | 64.88 | 64.88 | 58.75 | 59.9 | 59.9 | -6.14 (-9.30%) | 15,486,790 |
| 1 Apr 2024 | CNY | 67.5 | 68.09 | 62.89 | 66.04 | 66.04 | +0.45 (+0.69%) | 13,343,657 |
| 29 Mar 2024 | CNY | 65.86 | 68.8 | 65 | 65.59 | 65.59 | -0.27 (-0.41%) | 8,532,606 |
| 28 Mar 2024 | CNY | 65 | 68.94 | 62.65 | 65.86 | 65.86 | +0.87 (+1.34%) | 17,403,476 |
| 27 Mar 2024 | CNY | 60.66 | 67.68 | 60.66 | 64.99 | 64.99 | +3.21 (+5.20%) | 18,199,416 |
| 26 Mar 2024 | CNY | 65 | 66.63 | 60.6 | 61.78 | 61.78 | -2.74 (-4.25%) | 14,771,508 |
| 25 Mar 2024 | CNY | 67.76 | 67.78 | 63.8 | 64.52 | 64.52 | -4.08 (-5.95%) | 14,915,525 |
| 22 Mar 2024 | CNY | 69.95 | 76.99 | 68.19 | 68.6 | 68.6 | -3.3 (-4.59%) | 24,361,642 |
| 21 Mar 2024 | CNY | 70.43 | 75 | 67.39 | 71.9 | 71.9 | +1.89 (+2.70%) | 25,651,661 |
| 20 Mar 2024 | CNY | 59.18 | 72.86 | 58.5 | 70.01 | 70.01 | +9.01 (+14.77%) | 27,216,922 |
| 19 Mar 2024 | CNY | 63.44 | 67.89 | 60.55 | 61 | 61 | -1.46 (-2.34%) | 23,871,761 |
| 18 Mar 2024 | CNY | 56 | 65.76 | 56 | 62.46 | 62.46 | +5.54 (+9.73%) | 24,018,947 |
